成本价计算(单股)
深证综指( 399106.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 | ||
 | | |||||||||||||||||||
| 12-13 | 1,648.38 | 1,661.94 | 1,645.95 | 1,660.55 | 1.48% | 294,009,385 | 33,155,438 | 125% | 11.28 | 1.94% | 11.05 | 0.80% | 11.08 | -0.11% | 11.12 | 0.35% | 0.01% |  | ||
| 12-12 | 1,639.88 | 1,644.55 | 1,635.01 | 1,636.33 | -0.19% | 255,654,562 | 28,281,290 | 112% | 11.06 | 2.48% | 10.96 | -0.50% | 11.10 | -0.73% | 11.08 | 0.28% | -0.09% | | ||
| 12-11 | 1,645.66 | 1,648.38 | 1,635.21 | 1,639.50 | -0.44% | 269,475,438 | 29,086,107 | 120% | 10.79 | -2.24% | 11.02 | -1.77% | 11.18 | -0.33% | 11.05 | -0.05% | -0.18% | | ||
| 12-10 | 1,636.66 | 1,646.82 | 1,632.25 | 1,646.82 | 0.38% | 259,022,859 | 28,597,966 | 121% | 11.04 | -1.71% | 11.22 | -1.38% | 11.22 | 0.03% | 11.05 | 0.52% | -0.24% | | ||
| 12-09 | 1,644.16 | 1,645.76 | 1,636.55 | 1,640.51 | 0.01% | 254,862,723 | 28,629,728 | 125% | 11.23 | -1.46% | 11.37 | 0.87% | 11.21 | 0.46% | 11.00 | 0.38% | -0.34% | | ||
| 12-06 | 1,628.06 | 1,640.33 | 1,625.67 | 1,640.33 | 0.82% | 228,380,358 | 26,032,564 | 115% | 11.40 | -0.92% | 11.28 | 1.27% | 11.16 | 0.93% | 10.96 | -0.26% | -0.39% |  | ||
| 12-05 | 1,612.75 | 1,629.55 | 1,611.56 | 1,626.97 | 1.15% | 229,525,020 | 26,406,346 | 115% | 11.51 | 5.78% | 11.14 | 1.87% | 11.06 | 1.66% | 10.98 | 0.58% | -0.38% | | ||
| 12-04 | 1,599.23 | 1,611.22 | 1,597.50 | 1,608.52 | 0.20% | 202,086,393 | 21,979,646 | 98% | 10.88 | -0.83% | 10.93 | -0.09% | 10.88 | 0.21% | 10.92 | -0.69% | -0.46% | | ||
| 12-03 | 1,591.66 | 1,605.33 | 1,584.23 | 1,605.33 | 0.55% | 193,114,392 | 21,178,970 | 92% | 10.97 | 0.12% | 10.94 | 0.87% | 10.86 | 0.95% | 11.00 | -0.62% | -0.39% | | ||
| 12-02 | 1,595.87 | 1,603.05 | 1,592.63 | 1,596.60 | 0.22% | 185,451,454 | 20,314,190 | 87% | 10.95 | 0.50% | 10.85 | 0.58% | 10.75 | 0.08% | 11.07 | -0.40% | -0.33% | | ||
| 11-29 | 1,597.11 | 1,599.39 | 1,578.75 | 1,593.10 | -0.30% | 184,566,862 | 20,118,433 | 85% | 10.90 | 2.01% | 10.78 | 1.31% | 10.74 | -1.57% | 11.11 | -0.64% | -0.32% | | ||
| 11-28 | 1,601.70 | 1,607.58 | 1,593.97 | 1,597.85 | -0.26% | 182,766,705 | 19,528,153 | 81% | 10.69 | -0.77% | 10.65 | -0.66% | 10.92 | -0.38% | 11.18 | -0.64% | -0.25% | | ||
| 11-27 | 1,601.40 | 1,609.27 | 1,593.79 | 1,602.00 | -0.23% | 202,544,271 | 21,810,236 | 89% | 10.77 | 2.57% | 10.72 | -2.75% | 10.96 | -1.44% | 11.25 | -0.62% | -0.14% | | ||
| 11-26 | 1,604.34 | 1,609.62 | 1,596.39 | 1,605.64 | 0.32% | 217,307,703 | 22,812,964 | 93% | 10.50 | -3.49% | 11.02 | -1.27% | 11.12 | -1.92% | 11.32 | -0.46% | 0.02% | | ||
| 11-25 | 1,606.74 | 1,609.10 | 1,586.88 | 1,600.45 | -0.44% | 225,973,157 | 24,580,586 | 101% | 10.88 | -6.22% | 11.16 | -2.04% | 11.34 | -0.98% | 11.38 | -0.19% | 0.11% | | ||
| 11-22 | 1,634.09 | 1,646.49 | 1,598.99 | 1,607.51 | -1.45% | 250,407,623 | 29,045,665 | 118% | 11.60 | 6.07% | 11.39 | 0.01% | 11.45 | -0.02% | 11.40 | -0.15% | 0.17% | | ||
| 11-21 | 1,628.72 | 1,637.79 | 1,624.55 | 1,631.24 | -0.24% | 202,265,376 | 22,118,044 | 91% | 10.94 | -5.49% | 11.39 | -1.34% | 11.45 | -0.93% | 11.41 | -0.23% | 0.26% | | ||
| 11-20 | 1,646.06 | 1,650.08 | 1,632.96 | 1,635.16 | -0.71% | 231,112,733 | 26,740,175 | 109% | 11.57 | -0.41% | 11.55 | -0.20% | 11.56 | 0.04% | 11.44 | 0.02% | 0.33% | | ||
| 11-19 | 1,618.10 | 1,646.80 | 1,616.93 | 1,646.80 | 1.83% | 226,001,321 | 26,255,500 | 107% | 11.62 | 1.57% | 11.57 | 0.36% | 11.55 | 1.14% | 11.44 | -0.03% | 0.41% | | ||
| 11-18 | 1,603.32 | 1,618.54 | 1,601.68 | 1,617.19 | 0.72% | 191,948,682 | 21,954,495 | 89% | 11.44 | -1.73% | 11.53 | -0.29% | 11.42 | 0.68% | 11.44 | -0.29% | 0.47% | | ||
| 11-15 | 1,622.82 | 1,626.84 | 1,605.70 | 1,605.70 | -1.13% | 213,505,828 | 24,849,568 | 98% | 11.64 | 1.24% | 11.56 | 1.98% | 11.34 | -0.30% | 11.47 | 0.13% | 0.60% | | ||
| 11-14 | 1,614.07 | 1,627.79 | 1,612.51 | 1,624.13 | 0.61% | 205,461,473 | 23,622,620 | 93% | 11.50 | -0.41% | 11.34 | 1.31% | 11.38 | 0.48% | 11.46 | 0.38% | 0.65% | | ||
| 11-13 | 1,613.68 | 1,617.64 | 1,605.96 | 1,614.30 | 0.01% | 183,988,236 | 21,238,799 | 82% | 11.54 | 5.00% | 11.19 | -0.93% | 11.32 | -0.10% | 11.42 | 1.00% | 0.64% | | ||
| 11-12 | 1,611.11 | 1,615.73 | 1,594.76 | 1,614.19 | 0.17% | 205,975,187 | 22,645,896 | 85% | 10.99 | -0.83% | 11.30 | -0.60% | 11.34 | -1.08% | 11.30 | 0.49% | 0.49% | | ||
| 11-11 | 1,638.10 | 1,638.10 | 1,608.97 | 1,611.44 | -2.26% | 231,547,112 | 25,670,253 | 92% | 11.09 | -5.81% | 11.36 | -1.36% | 11.46 | -1.15% | 11.25 | 0.39% | 0.42% | | ||
| 11-08 | 1,661.10 | 1,666.14 | 1,647.91 | 1,648.68 | -0.19% | 234,124,255 | 27,555,423 | 97% | 11.77 | 4.89% | 11.52 | 0.38% | 11.59 | 0.51% | 11.20 | 0.71% | 0.35% | | ||
| 11-07 | 1,639.71 | 1,654.30 | 1,637.69 | 1,651.77 | 0.64% | 216,641,726 | 24,309,996 | 86% | 11.22 | -2.85% | 11.48 | -1.44% | 11.53 | 0.28% | 11.13 | 0.51% | 0.25% | | ||
| 11-06 | 1,656.22 | 1,656.26 | 1,635.60 | 1,641.23 | -0.87% | 232,530,714 | 26,857,698 | 96% | 11.55 | -0.79% | 11.65 | 0.20% | 11.50 | 2.02% | 11.07 | 0.78% | 0.09% | | ||
| 11-05 | 1,648.70 | 1,661.09 | 1,640.94 | 1,655.60 | 0.54% | 238,629,433 | 27,780,357 | 101% | 11.64 | -0.86% | 11.62 | 1.63% | 11.27 | 1.92% | 10.98 | 0.64% | -0.06% | | ||
| 11-04 | 1,640.63 | 1,652.67 | 1,640.63 | 1,646.70 | 0.00% | 239,041,486 | 28,070,330 | 104% | 11.74 | 2.33% | 11.44 | 3.94% | 11.06 | 1.73% | 10.91 | 0.93% | -0.18% | | ||